股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
昂立教育( 600661.SH 上证)
板块 :太阳能   高校科技   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-2319.2819.5718.9519.00-1.96%-0.72%-2.09%618,30011,833,00084%19.14-1.92%19.82-0.71%19.79-0.29%19.410.14%-0.36%
2019-08-2219.8019.8919.3319.38-2.91%-0.68%0.01%842,40016,437,000116%19.51-3.64%19.96-0.36%19.850.31%19.380.11%-0.45%
2019-08-2119.6721.1319.5119.961.53%-1.43%3.12%1,551,40031,416,000231%20.252.16%20.032.13%19.792.24%19.361.03%-0.52%
2019-08-2019.8620.0419.5919.660.00%-0.82%2.61%585,00011,596,00099%19.821.12%19.611.79%19.351.07%19.16-0.04%-0.68%
2019-08-1919.4919.7519.2219.662.45%0.30%2.57%528,30010,356,00083%19.601.84%19.270.95%19.151.36%19.17-0.33%-0.75%
2019-08-1618.9819.4018.9719.190.31%-0.30%-0.21%331,1006,373,00049%19.251.52%19.080.42%18.890.21%19.23-0.52%-0.76%
2019-08-1518.8119.2118.8019.13-0.47%0.90%-1.04%563,50010,684,00077%18.96-0.78%19.010.99%18.85-0.33%19.33-0.64%-0.77%
2019-08-1419.0219.2818.9419.220.58%0.58%-1.22%626,00011,962,00086%19.110.83%18.820.36%18.91-0.52%19.46-0.72%-0.75%
2019-08-1318.5019.3018.3719.113.13%0.83%-2.49%733,70013,905,00098%18.952.60%18.75-0.49%19.01-0.89%19.60-1.29%-0.72%
2019-08-1218.7518.8618.2018.53-1.44%0.31%-6.67%810,40014,970,00096%18.47-2.09%18.84-2.20%19.18-1.74%19.86-1.29%-0.67%
2019-08-0919.1519.3218.6018.80-2.29%-0.35%-6.54%687,90012,978,00077%18.87-2.35%19.27-1.45%19.52-1.28%20.12-0.77%-0.65%
2019-08-0819.3819.6119.1019.24-0.98%-0.41%-5.09%597,70011,547,00070%19.32-1.79%19.55-1.12%19.78-0.95%20.27-0.62%-0.62%
2019-08-0720.1320.1319.4319.43-0.82%-1.23%-4.75%606,20011,925,00072%19.670.28%19.77-0.70%19.97-0.82%20.40-0.58%-0.64%
2019-08-0619.9020.1119.3219.59-2.49%-0.14%-4.51%956,90018,772,000112%19.62-2.19%19.91-1.48%20.13-1.52%20.52-0.72%-0.66%
2019-08-0520.1120.2819.6520.09-0.10%0.16%-2.78%733,10014,704,00093%20.06-0.37%20.21-0.90%20.44-0.60%20.66-0.47%-0.64%
2019-08-0220.2120.4119.9620.11-1.81%-0.11%-3.14%800,30016,112,000102%20.13-1.86%20.39-1.20%20.57-0.60%20.76-0.58%-0.68%
2019-08-0120.6420.7120.3720.48-0.24%-0.17%-1.93%577,50011,847,00078%20.51-0.39%20.64-0.18%20.69-0.32%20.88-0.42%-0.69%
2019-07-3120.9820.9820.4220.53-1.91%-0.31%-2.10%703,90014,496,00095%20.59-0.59%20.68-0.32%20.76-0.45%20.97-0.45%-0.74%
2019-07-3020.6020.9620.4720.932.60%1.03%-0.64%1,377,30028,534,000194%20.720.15%20.75-0.41%20.85-0.41%21.06-0.80%-0.76%
2019-07-2920.9521.1720.3620.40-2.86%-1.38%-3.92%1,249,80025,853,000199%20.69-1.46%20.83-1.18%20.94-0.71%21.23-1.08%-0.76%
2019-07-2620.9921.1120.8521.000.29%0.03%-2.16%450,1009,449,00077%20.99-0.04%21.08-0.12%21.09-0.42%21.46-0.48%-0.73%
2019-07-2521.0121.2220.8520.94-1.04%-0.30%-2.91%628,50013,200,000101%21.00-1.02%21.11-0.17%21.18-0.59%21.57-0.83%-0.74%
2019-07-2421.1121.4321.0821.16-0.09%-0.28%-2.70%626,60013,296,00092%21.220.60%21.14-0.40%21.30-0.53%21.75-0.75%-0.72%
2019-07-2320.9521.2020.9021.180.57%0.42%-3.35%458,0009,660,00064%21.09-0.04%21.23-0.74%21.41-0.90%21.91-0.53%-0.67%
2019-07-2221.2421.5320.9221.06-1.73%-0.19%-4.40%662,90013,988,00088%21.10-1.92%21.38-1.21%21.61-1.06%22.03-0.93%-0.64%
2019-07-1921.5021.7921.3421.43-0.09%-0.40%-3.62%496,40010,680,00063%21.52-0.36%21.65-0.97%21.84-0.37%22.24-0.69%-0.55%
2019-07-1821.6821.7821.2121.45-1.52%-0.66%-4.20%590,50012,750,00074%21.59-1.25%21.86-0.72%21.92-0.74%22.39-0.83%-0.45%
2019-07-1721.8222.0521.7721.78-1.18%-0.39%-3.53%436,8009,551,00053%21.87-1.31%22.02-0.04%22.09-0.66%22.58-0.73%-0.32%
2019-07-1622.0022.2921.9922.04-0.72%-0.52%-3.09%510,30011,306,00057%22.160.66%22.02-0.38%22.23-0.23%22.74-0.77%-0.18%
2019-07-1522.0122.4621.5222.200.00%0.86%-3.14%802,00017,652,00080%22.010.25%22.11-0.91%22.28-0.85%22.92-0.78%-0.02%